Ascent Resources Share Price (AST) - Buy AST Shares

View your Watch List Add AST to your Watch List
Time period:    Moving average:     Compare to: 
Ascent Resources (AST) share price history chart
Current Price:  
2.28p
on 25-09-2017 at 12:20:55
Change:   0.05p fall 2.15 %
Buy:   2.30p
Sell:   2.25p
   
Ascent Resources (AST, AST.L, LON:AST) Price Details (LSE AIM Listed Equity)
Last Trade: Buy 51,337 at 2.30p Days Range: 2.25 - 2.32p
Day's Volume: 27,773,485 52wk Range: 1.10 - 3.02p
Last Close: 2.32p Market Capitalisation:* £ 49.07 m
Open: 2.32p VWAP: 0.09p
ISIN: GB00BZ16J374 Shares in Issue: 2.15 bn
Sector:  Oil & Gas Producers    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy513372.30p444319302089269312Ordinary Trade12:20:50 - 25/09
Buy197442.30p3150088329322560Ordinary Trade12:19:14 - 25/09
Buy622902.30p11224077089988672Ordinary Trade12:19:07 - 25/09
Buy180982.30p151187165125107776Ordinary Trade12:16:16 - 25/09
Buy655602.29p0Ordinary Trade12:15:54 - 25/09
Buy3661942.29p728388850826698752Ordinary Trade12:13:52 - 25/09
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 Sep 2017 (Fri) 2.40 2.40 2.32 2.32 40,640,801
21 Sep 2017 (Thu) 2.40 2.45 2.32 2.40 35,371,247
20 Sep 2017 (Wed) 2.42 2.50 2.32 2.40 93,926,797
19 Sep 2017 (Tue) 2.65 2.60 2.42 2.45 48,135,758
18 Sep 2017 (Mon) 2.55 2.62 2.48 2.55 47,783,120
15 Sep 2017 (Fri) 2.60 2.68 2.45 2.55 69,175,221
14 Sep 2017 (Thu) 2.38 2.58 2.38 2.52 50,413,440
13 Sep 2017 (Wed) 2.35 2.42 2.30 2.38 22,982,659
12 Sep 2017 (Tue) 2.40 2.48 2.30 2.38 39,945,147
11 Sep 2017 (Mon) 2.20 2.42 2.20 2.40 82,386,774
8 Sep 2017 (Fri) 2.00 2.22 1.98 2.20 77,171,793
7 Sep 2017 (Thu) 2.15 2.18 1.88 2.00 104,099,531
6 Sep 2017 (Wed) 1.92 1.98 1.88 1.88 35,520,278
5 Sep 2017 (Tue) 1.98 1.98 1.90 1.98 38,822,641
4 Sep 2017 (Mon) 1.95 2.08 1.88 1.98 35,430,652
1 Sep 2017 (Fri) 1.95 1.95 1.92 1.95 23,389,485
31 Aug 2017 (Thu) 1.98 1.98 1.92 1.95 23,243,319
30 Aug 2017 (Wed) 2.02 2.00 1.92 1.98 29,172,078
29 Aug 2017 (Tue) 2.05 2.05 1.98 2.00 21,930,407
28 Aug 2017 (Mon) 2.18 2.15 2.03 2.05 18,238,139
25 Aug 2017 (Fri) 2.18 2.15 2.02 2.12 15,354,239

FTSE 100 Latest

ValueChange
7,304.056.59  % fall
 

SSL